Dark

SPYM20270115C95
SPYM Jan 15 2027 95.00 Call (SPYM270115C00095000)
option OPRA

EOD

Oct 1, 2026

0.9500-14.414%(-0.1600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9500	0.9500	0.9500	0.9500	-14.414%	2	414	0.000%
2026-09-30	1.1500	1.1500	1.1100	1.1100	+5.714%	12	415	-14.414%
2026-09-29	0.9500	1.0500	0.9500	1.0500	-8.696%	2	403	-9.524%
2026-09-28	1.1700	1.1700	1.1000	1.1500	-2.542%	8	401	-17.391%
2026-09-25	1.1800	1.1800	1.1800	1.1800	+7.273%	2	401	-19.492%
2026-09-24	1.1000	1.1000	1.1000	1.1000	-38.889%	1	399	-13.636%
2026-09-22	1.8000	1.8000	1.8000	1.8000	+21.622%	1	399	-47.222%
2026-09-21	1.3000	1.6000	1.3000	1.4800	+55.789%	48	399	-35.811%
2026-09-18	0.9000	0.9500	0.9000	0.9500	-5.000%	2	363	0.000%
2026-09-17	0.8000	1.0000	0.8000	1.0000	+33.333%	5	362	-5.000%
2026-09-16	0.9000	1.0500	0.7500	0.7500	-16.667%	8	361	+26.667%
2026-09-15	1.0000	1.0000	0.9000	0.9000	-20.354%	3	361	+5.556%
2026-09-14	1.1500	1.1500	1.1300	1.1300	-2.586%	12	359	-15.929%
2026-09-11	1.2000	1.2000	1.1600	1.1600	+6.422%	6	349	-18.103%
2026-09-10	1.1000	1.1000	0.9000	1.0900	-11.382%	11	346	-12.844%
2026-09-09	1.3000	1.3000	1.2100	1.2300	-6.818%	90	346	-22.764%
2026-09-08	1.5000	1.5000	1.1000	1.3200	-10.811%	27	342	-28.030%
2026-09-04	1.2500	1.4800	1.2500	1.4800	-12.426%	2	315	-35.811%
2026-09-03	1.6900	1.6900	1.6900	1.6900	+20.714%	2	315	-43.787%
2026-09-02	1.3500	1.4000	1.2000	1.4000	+16.667%	13	313	-32.143%
2026-09-01	1.4000	1.4000	1.2000	1.2000	-20.000%	5	321	-20.833%
2026-08-31	1.5000	1.5000	1.5000	1.5000	-9.639%	1	320	-36.667%
2026-08-28	1.9400	1.9400	1.6600	1.6600	-7.778%	12	319	-42.771%
2026-08-27	1.7600	1.8000	1.7000	1.8000	+12.500%	4	317	-47.222%
2026-08-25	1.6500	1.6500	1.6000	1.6000	+3.896%	2	354	-40.625%
2026-08-24	1.5500	1.5600	1.4500	1.5400	-6.667%	8	355	-38.312%
2026-08-21	1.6000	1.6900	1.6000	1.6500	0.000%	93	355	-42.424%
2026-08-20	1.7500	1.7500	1.6200	1.6500	-10.326%	18	324	-42.424%
2026-08-19	1.8000	1.9000	1.8000	1.8400	-2.646%	3	319	-48.370%
2026-08-18	1.9000	1.9000	1.8900	1.8900	-17.826%	4	317	-49.735%
2026-08-17	2.6500	2.6500	2.1800	2.3000	-2.128%	21	316	-58.696%
2026-08-14	2.6000	2.6500	2.3500	2.3500	-1.674%	4	300	-59.574%
2026-08-13	2.3000	2.4500	2.3000	2.3900	+11.163%	15	298	-60.251%
2026-08-12	2.0000	2.1700	2.0000	2.1500	+16.216%	7	290	-55.814%
2026-08-11	1.8500	1.8500	1.8500	1.8500	-21.277%	1	289	-48.649%
2026-08-07	1.8500	2.4500	1.8500	2.3500	+2.174%	13	289	-59.574%
2026-08-06	2.3000	2.3000	2.3000	2.3000	+2.222%	2	284	-58.696%
2026-08-05	2.7500	2.7500	2.2500	2.2500	-7.787%	12	285	-57.778%
2026-08-04	1.8500	2.5000	1.8500	2.4400	+50.617%	14	286	-61.066%
2026-08-03	1.3500	1.6500	1.3000	1.6200	+45.946%	10	278	-41.358%
2026-07-31	1.0500	1.1900	0.9300	1.1100	+20.652%	15	278	-14.414%
2026-07-30	0.9200	0.9200	0.8100	0.9200	0.000%	4	273	+3.261%
2026-07-29	0.9500	0.9500	0.9000	0.9200	-10.680%	3	272	+3.261%
2026-07-28	0.9500	1.0300	0.9500	1.0300	0.000%	3	275	-7.767%
2026-07-27	1.0000	1.0300	1.0000	1.0300	-5.505%	3	274	-7.767%
2026-07-24	1.1500	1.1500	1.0900	1.0900	0.000%	3	273	-12.844%
2026-07-23	1.1300	1.1300	1.0800	1.0900	-21.014%	7	273	-12.844%
2026-07-20	1.3800	1.3800	1.3800	1.3800	+2.222%	1	274	-31.159%
2026-07-17	1.3500	1.3500	1.3500	1.3500	-20.588%	1	274	-29.630%
2026-07-16	1.7000	1.7000	1.7000	1.7000	0.000%	1	274	-44.118%
2026-07-14	1.7000	1.7200	1.7000	1.7000	+3.030%	6	277	-44.118%
2026-07-13	1.8500	1.9500	1.6500	1.6500	-10.811%	24	276	-42.424%
2026-07-10	1.7500	1.8500	1.7500	1.8500	+5.714%	13	293	-48.649%
2026-07-09	1.5200	1.8100	1.5200	1.7500	+17.450%	13	285	-45.714%
2026-07-08	1.4500	1.5400	1.4500	1.4900	-7.453%	12	287	-36.242%
2026-07-07	1.9500	1.9500	1.6000	1.6100	-8.000%	5	290	-40.994%
2026-07-06	1.8000	1.8000	1.7500	1.7500	+8.696%	8	289	-45.714%
2026-07-02	1.6100	1.6100	1.6100	1.6100	+6.623%	1	284	-40.994%
2026-06-29	1.5100	1.5100	1.5100	1.5100	+11.852%	1	284	-37.086%
2026-06-26	1.3500	1.3500	1.3500	1.3500	-10.000%	1	283	-29.630%
2026-06-24	1.5000	1.5500	1.5000	1.5000	+6.383%	63	284	-36.667%
2026-06-23	1.3700	1.4100	1.3700	1.4100	-21.667%	6	223	-32.624%
2026-06-22	1.9400	2.1200	1.8000	1.8000	-2.703%	7	226	-47.222%
2026-06-18	1.8500	1.8500	1.8500	1.8500	-7.500%	2	220	-48.649%
2026-06-17	2.0000	2.0000	2.0000	2.0000	-1.961%	4	220	-52.500%
2026-06-16	2.2500	2.2500	2.0400	2.0400	-2.857%	2	220	-53.431%
2026-06-15	2.3100	2.3100	2.1000	2.1000	+20.000%	3	219	-54.762%
2026-06-12	1.9400	1.9400	1.7500	1.7500	+25.000%	14	219	-45.714%
2026-06-11	1.6100	1.6100	1.4000	1.4000	-11.950%	81	219	-32.143%
2026-06-10	1.5700	1.5900	1.5700	1.5900	-4.790%	3	275	-40.252%
2026-06-09	1.7700	1.7700	1.6000	1.6700	-11.640%	3	277	-43.114%
2026-06-08	1.7700	1.8900	1.7500	1.8900	-6.436%	93	274	-49.735%
2026-06-05	2.2600	2.2600	2.0200	2.0200	-19.200%	12	187	-52.970%
2026-06-04	2.5000	2.5000	2.5000	2.5000	0.000%	10	176	-62.000%
2026-06-03	2.4500	2.5000	2.3600	2.5000	-9.091%	14	176	-62.000%
2026-06-02	2.2000	2.7500	2.2000	2.7500	+5.769%	3	174	-65.455%
2026-06-01	2.5000	2.6000	2.5000	2.6000	+1.961%	4	175	-63.462%
2026-05-29	2.6300	2.6300	2.5500	2.5500	+9.914%	2	174	-62.745%
2026-05-27	2.3200	2.3200	2.3200	2.3200	-1.277%	2	174	-59.052%
2026-05-26	2.3500	2.3500	2.3500	2.3500	+14.634%	2	172	-59.574%
2026-05-21	1.8300	2.0500	1.7400	2.0500	+5.670%	16	172	-53.659%
2026-05-20	1.9400	1.9400	1.9400	1.9400	+2.105%	1	172	-51.031%
2026-05-18	1.9200	1.9200	1.8900	1.9000	-26.923%	6	163	-50.000%
2026-05-14	2.5000	2.6400	2.5000	2.6000	+17.117%	19	163	-63.462%
2026-05-13	2.0500	2.2200	2.0500	2.2200	-5.532%	3	153	-57.207%
2026-05-12	2.3500	2.3500	2.3500	2.3500	+10.849%	1	153	-59.574%
2026-05-11	1.6000	2.1500	1.6000	2.1200	+17.778%	14	153	-55.189%
2026-05-08	1.8000	1.8000	1.8000	1.8000	+2.857%	1	145	-47.222%
2026-05-07	1.7500	1.7500	1.7500	1.7500	-2.778%	1	145	-45.714%
2026-05-06	1.5000	1.8000	1.5000	1.8000	+33.333%	9	144	-47.222%
2026-05-05	1.3400	1.3500	1.3400	1.3500	+0.746%	8	143	-29.630%
2026-05-01	1.3000	1.3400	1.0500	1.3400	+20.721%	3	135	-29.104%
2026-04-30	1.1100	1.1100	1.1100	1.1100	-3.478%	1	135	-14.414%
2026-04-27	1.1500	1.1500	1.1500	1.1500	+17.347%	4	135	-17.391%
2026-04-24	0.9800	0.9800	0.9800	0.9800	+3.158%	1	137	-3.061%
2026-04-20	1.0000	1.0000	0.9500	0.9500	+5.556%	3	136	0.000%
2026-04-17	1.0000	1.0000	0.8600	0.9000	+3.448%	4	135	+5.556%
2026-04-16	0.8000	0.8700	0.7000	0.8700	+4.819%	12	133	+9.195%
2026-04-15	0.6500	0.8300	0.6000	0.8300	+66.000%	29	126	+14.458%
2026-04-14	0.3600	0.5000	0.3300	0.5000	+11.111%	5	115	+90.000%
2026-04-13	0.4700	0.4700	0.4500	0.4500	+7.143%	2	116	+111.111%
2026-04-09	0.4200	0.4200	0.4200	0.4200	+16.667%	1	115	+126.190%
2026-04-07	0.3400	0.3600	0.3400	0.3600	+2.857%	2	115	+163.889%
2026-04-02	0.3500	0.3500	0.3500	0.3500	+16.667%	1	115	+171.429%
2026-04-01	0.3000	0.3000	0.3000	0.3000	+20.000%	2	115	+216.667%
2026-03-31	0.2500	0.2500	0.2500	0.2500	-28.571%	1	117	+280.000%
2026-03-30	0.2400	0.3500	0.2400	0.3500	+40.000%	2	117	+171.429%
2026-03-27	0.2600	0.4000	0.2500	0.2500	-16.667%	26	117	+280.000%
2026-03-26	0.3500	0.3500	0.3000	0.3000	-33.333%	2	114	+216.667%
2026-03-23	0.4500	0.4500	0.4500	0.4500	+12.500%	2	114	+111.111%
2026-03-20	0.4500	0.4500	0.4000	0.4000	-20.000%	5	114	+137.500%
2026-03-19	0.4500	0.5000	0.4500	0.5000	+2.041%	2	114	+90.000%
2026-03-18	0.5000	0.5000	0.4900	0.4900	+4.255%	3	113	+93.878%
2026-03-17	0.5700	0.5700	0.4700	0.4700	-7.843%	4	113	+102.128%
2026-03-16	0.5100	0.5100	0.5100	0.5100	+2.000%	5	110	+86.275%
2026-03-13	0.5000	0.5000	0.5000	0.5000	0.000%	2	110	+90.000%
2026-03-12	0.4100	0.5200	0.4100	0.5000	-9.091%	3	110	+90.000%
2026-03-11	0.8000	0.8000	0.5500	0.5500	+22.222%	2	110	+72.727%
2026-03-09	0.4500	0.4500	0.4500	0.4500	-18.182%	2	108	+111.111%
2026-03-06	0.6000	0.6000	0.5500	0.5500	-5.172%	3	110	+72.727%
2026-03-05	0.7500	0.7500	0.5800	0.5800	-17.143%	6	109	+63.793%
2026-03-04	0.7000	0.7000	0.7000	0.7000	0.000%	1	104	+35.714%
2026-03-03	0.7000	0.7000	0.7000	0.7000	0.000%	1	105	+35.714%
2026-03-02	0.7000	0.7000	0.7000	0.7000	0.000%	1	106	+35.714%
2026-02-23	0.8000	0.8000	0.7000	0.7000	-15.663%	2	106	+35.714%
2026-02-20	0.9000	0.9000	0.8300	0.8300	+10.667%	2	107	+14.458%
2026-02-19	0.7500	0.7500	0.7500	0.7500	+1.351%	1	108	+26.667%
2026-02-18	0.7400	0.7400	0.7400	0.7400	+5.714%	1	108	+28.378%
2026-02-17	0.8000	0.8000	0.7000	0.7000	-20.455%	3	108	+35.714%
2026-02-13	0.7000	0.8800	0.7000	0.8800	+10.000%	3	110	+7.955%
2026-02-12	0.8000	0.8000	0.8000	0.8000	-15.789%	1	110	+18.750%
2026-02-09	0.9400	0.9500	0.9400	0.9500	+2.151%	76	110	0.000%
2026-02-03	0.9300	0.9300	0.9300	0.9300	-2.105%	1	124	+2.151%
2026-01-30	0.9500	0.9500	0.9500	0.9500	+5.556%	1	123	0.000%
2026-01-29	0.9000	0.9000	0.9000	0.9000	-18.182%	25	122	+5.556%
2026-01-27	0.9000	1.1000	0.9000	1.1000	+37.500%	3	99	-13.636%
2026-01-22	0.9300	0.9300	0.8000	0.8000	+5.263%	4	98	+18.750%
2026-01-21	0.8000	0.9000	0.6900	0.7600	-5.000%	30	98	+25.000%
2026-01-20	0.8000	0.8000	0.8000	0.8000	-23.810%	4	81	+18.750%
2026-01-15	1.1300	1.1300	1.0500	1.0500	+5.000%	11	81	-9.524%
2026-01-14	1.0000	1.0000	1.0000	1.0000	-9.091%	25	81	-5.000%
2026-01-12	1.0500	1.1000	1.0500	1.1000	-4.348%	2	80	-13.636%
2026-01-09	1.3000	1.3000	1.1500	1.1500	0.000%	2	78	-17.391%
2026-01-07	1.1500	1.1500	1.1500	1.1500	+15.000%	1	77	-17.391%
2026-01-06	1.0000	1.0000	1.0000	1.0000	+5.263%	1	77	-5.000%
2026-01-05	0.9800	0.9800	0.9500	0.9500	+25.000%	2	77	0.000%
2026-01-02	0.7800	0.7800	0.7600	0.7600	-15.556%	2	77	+25.000%
2025-12-31	0.9500	0.9500	0.9000	0.9000	-2.174%	13	74	+5.556%
2025-12-30	0.8800	0.9300	0.8800	0.9200	+9.524%	13	74	+3.261%
2025-12-29	0.8400	0.8400	0.8400	0.8400	-15.152%	1	66	+13.095%
2025-12-23	0.9000	0.9900	0.9000	0.9900	+7.609%	51	66	-4.040%
2025-12-22	0.7800	0.9200	0.7800	0.9200	-8.000%	2	19	+3.261%
2025-11-21	1.0000	1.0000	1.0000	1.0000	0.000%	1	17	-5.000%

.dark-mode .SMH8g6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SMH8g6{ color: #333333; background-color: white; border: 2px solid #333333; }SPYM20270115C95SPYM Jan 15 2027 95.00 Call (SPYM270115C00095000)option OPRA

SPYM20270115C95
SPYM Jan 15 2027 95.00 Call (SPYM270115C00095000)
option OPRA